Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line 100 ETF FT (NY: FVL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.99 17.01 16.86 16.89 74,700 -0.05(-0.30%)
Mar 30, 2004 16.66 16.98 16.66 16.94 72,500 +0.21(+1.26%)
Mar 29, 2004 16.57 16.82 16.55 16.73 58,400 +0.16(+0.97%)
Mar 26, 2004 16.50 16.80 16.06 16.57 81,000 +0.12(+0.73%)
Mar 25, 2004 16.00 16.45 16.00 16.45 63,200 +0.44(+2.75%)
Mar 24, 2004 15.95 16.16 15.90 16.01 94,400 -0.04(-0.25%)
Mar 23, 2004 16.00 16.10 15.90 16.05 134,800 -0.10(-0.62%)
Mar 22, 2004 16.52 16.52 16.02 16.15 200,300 -0.39(-2.36%)
Mar 19, 2004 16.80 16.80 16.52 16.54 97,500 -0.24(-1.43%)
Mar 18, 2004 16.89 16.90 16.60 16.78 83,100 -0.11(-0.65%)
Mar 17, 2004 16.85 17.00 16.74 16.89 69,600 +0.17(+1.02%)
Mar 16, 2004 16.77 16.97 16.72 16.72 113,900 -0.27(-1.59%)
Mar 15, 2004 16.95 17.20 16.85 16.99 74,400 +0.00(+0.00%)
Mar 12, 2004 16.80 17.19 16.78 16.99 84,800 +0.14(+0.83%)
Mar 11, 2004 17.25 17.28 16.85 16.85 122,100 -0.50(-2.88%)
Mar 10, 2004 17.48 17.50 17.35 17.35 95,200 -0.13(-0.74%)
Mar 09, 2004 17.73 17.73 17.40 17.48 99,500 -0.24(-1.35%)
Mar 08, 2004 17.60 17.82 17.60 17.72 84,500 +0.12(+0.68%)
Mar 05, 2004 17.30 17.60 17.25 17.60 61,900 +0.24(+1.38%)
Mar 04, 2004 17.37 17.45 17.26 17.36 45,700 -0.07(-0.40%)
Mar 03, 2004 17.50 17.50 17.26 17.43 42,500 -0.07(-0.40%)
Mar 02, 2004 17.85 17.85 17.25 17.50 99,300 -0.10(-0.57%)
Mar 01, 2004 17.28 17.60 17.25 17.60 59,000 +0.32(+1.85%)
Feb 27, 2004 17.22 17.45 17.20 17.28 146,400 +0.09(+0.52%)
Feb 26, 2004 17.15 17.19 16.94 17.19 56,400 +0.05(+0.29%)
Feb 25, 2004 17.20 17.20 17.03 17.14 47,000 -0.06(-0.35%)
Feb 24, 2004 17.50 17.50 16.93 17.20 161,700 -0.30(-1.71%)
Feb 23, 2004 17.70 17.75 17.50 17.50 106,800 -0.24(-1.35%)
Feb 20, 2004 17.93 17.93 17.55 17.74 98,500 -0.18(-1.00%)
Feb 19, 2004 17.79 18.16 17.68 17.92 168,200 +0.17(+0.96%)
Feb 18, 2004 17.85 17.88 17.65 17.75 106,600 +0.10(+0.57%)
Feb 17, 2004 17.58 17.84 17.42 17.65 125,600 +0.15(+0.86%)
Feb 13, 2004 17.31 17.50 17.31 17.50 140,800 +0.18(+1.04%)
Feb 12, 2004 17.50 17.59 17.32 17.32 72,000 -0.13(-0.74%)
Feb 11, 2004 17.28 17.59 17.28 17.45 146,100 +0.20(+1.16%)
Feb 10, 2004 17.25 17.30 17.07 17.25 125,200 +0.25(+1.47%)
Feb 09, 2004 16.92 17.04 16.91 17.00 92,500 +0.10(+0.59%)
Feb 06, 2004 16.90 17.04 16.83 16.90 94,700 +0.07(+0.42%)
Feb 05, 2004 16.70 16.90 16.61 16.83 74,500 +0.13(+0.78%)
Feb 04, 2004 17.05 17.05 16.62 16.70 106,400 -0.38(-2.22%)
Feb 03, 2004 17.14 17.15 17.00 17.08 73,400 -0.06(-0.35%)
Feb 02, 2004 17.14 17.19 16.68 17.14 157,400 +0.05(+0.29%)
Jan 30, 2004 17.05 17.15 16.79 17.09 100,600 +0.13(+0.77%)
Jan 29, 2004 17.10 17.18 16.67 16.96 168,600 -0.24(-1.40%)
Jan 28, 2004 17.50 17.50 17.20 17.20 136,500 -0.25(-1.43%)
Jan 27, 2004 17.69 17.70 17.40 17.45 156,100 -0.23(-1.30%)
Jan 26, 2004 17.75 17.83 17.52 17.68 168,900 -0.02(-0.11%)
Jan 23, 2004 17.80 17.84 17.65 17.70 121,600 -0.14(-0.78%)
Jan 22, 2004 17.83 17.93 17.65 17.84 230,800 +0.04(+0.22%)
Jan 21, 2004 17.88 17.90 17.55 17.80 169,200 +0.06(+0.34%)
Jan 20, 2004 18.00 18.00 17.26 17.74 260,600 +0.40(+2.31%)
Jan 16, 2004 17.30 17.34 17.07 17.34 142,700 +0.20(+1.17%)
Jan 15, 2004 17.00 17.18 16.90 17.14 157,500 +0.17(+1.00%)
Jan 14, 2004 16.80 16.98 16.67 16.97 141,100 +0.32(+1.92%)
Jan 13, 2004 16.77 16.90 16.65 16.65 128,100 -0.10(-0.60%)
Jan 12, 2004 17.00 17.05 16.72 16.75 185,000 -0.04(-0.24%)
Jan 09, 2004 16.95 16.97 16.76 16.79 172,400 -0.01(-0.06%)
Jan 08, 2004 16.95 16.97 16.80 16.80 201,400 -0.05(-0.30%)
Jan 07, 2004 16.83 17.04 16.80 16.85 200,200 -0.15(-0.88%)
Jan 06, 2004 17.27 17.28 16.80 17.00 346,000 +0.00(+0.00%)
Jan 05, 2004 16.94 17.23 16.77 17.00 420,600 +0.40(+2.41%)
Jan 02, 2004 16.55 16.80 16.47 16.60 239,400 +0.11(+0.67%)
Dec 31, 2003 16.47 16.50 16.22 16.49 82,200 +0.07(+0.43%)
Dec 30, 2003 16.38 16.47 16.26 16.42 150,100 -0.13(-0.79%)
Dec 29, 2003 16.79 16.80 16.26 16.55 292,500 +0.29(+1.78%)
Dec 26, 2003 16.04 16.90 15.82 16.26 76,700 +0.26(+1.63%)
Dec 24, 2003 15.80 16.04 15.75 16.00 73,700 +0.25(+1.59%)
Dec 23, 2003 15.50 15.79 15.35 15.75 159,400 +0.30(+1.94%)
Dec 22, 2003 15.47 15.47 15.27 15.45 127,500 +0.07(+0.46%)
Dec 19, 2003 15.41 15.41 15.12 15.38 73,000 -0.02(-0.13%)
Dec 18, 2003 15.17 15.49 15.17 15.40 143,800 +0.28(+1.85%)
Dec 17, 2003 15.00 15.18 14.97 15.12 114,100 +0.08(+0.53%)
Dec 16, 2003 15.10 15.10 14.98 15.04 122,600 +0.02(+0.13%)
Dec 15, 2003 15.85 15.85 15.09 15.02 256,700 +0.04(+0.27%)
Dec 12, 2003 15.00 15.02 14.93 14.98 52,300 +0.02(+0.13%)
Dec 11, 2003 14.98 15.00 14.89 14.96 61,100 -0.02(-0.13%)
Dec 10, 2003 15.04 15.06 14.98 14.98 70,600 -0.06(-0.40%)
Dec 09, 2003 15.05 15.05 14.94 15.04 85,600 +0.00(+0.00%)
Dec 08, 2003 15.05 15.09 14.95 15.04 84,000 +0.02(+0.13%)
Dec 05, 2003 15.10 15.17 15.05 15.02 87,200 -0.26(-1.70%)
Dec 04, 2003 15.28 15.34 15.12 15.28 138,900 -0.08(-0.52%)
Dec 03, 2003 15.33 15.43 15.27 15.36 109,300 +0.06(+0.39%)
Dec 02, 2003 15.25 15.25 15.17 15.30 174,800 +0.10(+0.66%)
Dec 01, 2003 15.11 15.24 15.11 15.20 144,300 +0.11(+0.73%)
Nov 28, 2003 15.02 15.09 15.02 15.09 43,400 +0.01(+0.07%)
Nov 26, 2003 15.00 15.08 14.98 15.08 98,600 +0.08(+0.53%)
Nov 25, 2003 14.84 14.84 14.84 15.00 73,200 +0.19(+1.28%)
Nov 24, 2003 14.85 14.98 14.85 14.81 79,000 +0.09(+0.61%)
Nov 21, 2003 14.80 14.80 14.66 14.72 67,700 +0.01(+0.07%)
Nov 20, 2003 14.84 14.97 14.00 14.71 60,800 -0.18(-1.21%)
Nov 19, 2003 14.99 14.99 14.80 14.89 91,300 -0.04(-0.27%)
Nov 18, 2003 15.00 15.00 14.86 14.93 64,200 -0.07(-0.47%)
Nov 17, 2003 14.95 14.98 14.88 15.00 108,500 -0.05(-0.33%)
Nov 14, 2003 15.05 15.10 15.01 15.05 63,100 -0.04(-0.27%)
Nov 13, 2003 15.03 15.09 15.03 15.09 77,400 +0.00(+0.00%)
Nov 12, 2003 14.93 15.09 14.91 15.09 70,400 +0.08(+0.53%)
Nov 11, 2003 14.99 15.01 14.94 15.01 101,500 +0.01(+0.07%)
Nov 10, 2003 15.11 15.11 14.98 15.00 105,500 -0.07(-0.46%)
Nov 07, 2003 15.04 15.15 15.04 15.07 93,700 -0.03(-0.20%)
Nov 06, 2003 15.05 15.10 14.96 15.10 49,500 +0.05(+0.33%)
Nov 05, 2003 15.06 15.12 15.06 15.05 100,400 +0.00(+0.00%)
Nov 04, 2003 15.06 15.12 15.06 15.05 98,900 -0.04(-0.27%)
Nov 03, 2003 15.08 15.13 15.08 15.09 62,700 +0.03(+0.20%)
Oct 31, 2003 15.01 15.06 14.98 15.06 46,600 +0.15(+1.01%)
Oct 30, 2003 15.05 15.08 14.91 14.91 109,900 -0.09(-0.60%)
Oct 29, 2003 14.85 15.00 14.80 15.00 57,400 +0.20(+1.35%)
Oct 28, 2003 14.52 14.80 14.60 14.80 84,900 +0.28(+1.93%)
Oct 27, 2003 14.60 14.70 14.50 14.52 48,500 +0.05(+0.35%)
Oct 24, 2003 14.50 14.50 14.35 14.47 45,500 -0.03(-0.21%)
Oct 23, 2003 14.55 14.57 14.50 14.50 42,000 -0.12(-0.82%)
Oct 22, 2003 14.74 14.74 14.51 14.62 58,000 -0.16(-1.08%)
Oct 21, 2003 14.75 14.78 14.68 14.78 43,000 +0.03(+0.20%)
Oct 20, 2003 14.85 14.88 14.65 14.75 45,000 -0.11(-0.74%)
Oct 17, 2003 14.88 14.94 14.80 14.86 54,600 -0.04(-0.27%)
Oct 16, 2003 14.71 15.33 14.71 14.90 60,800 -0.17(-1.13%)
Oct 15, 2003 15.10 15.10 14.97 15.07 102,200 +0.02(+0.13%)
Oct 14, 2003 15.00 15.10 14.93 15.05 98,000 +0.10(+0.67%)
Oct 13, 2003 15.03 15.05 14.93 14.95 83,400 -0.04(-0.27%)
Oct 10, 2003 14.93 14.98 14.93 14.99 36,100 -0.01(-0.07%)
Oct 09, 2003 14.98 14.99 14.91 15.00 136,000 +0.06(+0.40%)
Oct 08, 2003 14.98 14.98 14.90 14.94 53,000 -0.04(-0.27%)
Oct 07, 2003 14.90 14.98 14.90 14.98 96,900 +0.03(+0.20%)
Oct 06, 2003 14.82 14.98 14.80 14.95 65,400 +0.29(+1.98%)
Oct 03, 2003 14.56 14.69 14.56 14.66 69,900 +0.18(+1.24%)
Oct 02, 2003 14.20 14.48 14.20 14.48 98,000 +0.13(+0.91%)
Oct 01, 2003 14.18 14.42 14.05 14.35 112,300 +0.30(+2.14%)
Sep 30, 2003 14.15 14.20 14.00 14.05 66,700 -0.10(-0.71%)
Sep 29, 2003 14.60 14.64 14.05 14.15 113,700 -0.45(-3.08%)
Sep 26, 2003 14.60 14.69 14.48 14.60 32,100 +0.00(+0.00%)
Sep 25, 2003 14.78 14.80 14.54 14.60 48,900 -0.05(-0.34%)
Sep 24, 2003 14.90 14.90 14.52 14.65 75,000 -0.10(-0.68%)
Sep 23, 2003 15.00 15.00 14.70 14.75 96,100 -0.01(-0.07%)
Sep 22, 2003 14.82 14.90 14.75 14.76 90,400 -0.19(-1.27%)
Sep 19, 2003 14.92 15.00 14.92 14.95 72,300 -0.01(-0.07%)
Sep 18, 2003 15.03 15.03 14.85 14.96 92,200 +0.02(+0.13%)
Sep 17, 2003 14.80 14.95 14.77 14.94 65,600 +0.10(+0.67%)
Sep 16, 2003 14.92 14.95 14.70 14.84 54,900 -0.07(-0.47%)
Sep 15, 2003 15.05 15.07 14.85 14.91 49,200 -0.18(-1.19%)
Sep 12, 2003 15.00 15.10 14.94 15.09 29,900 +0.00(+0.00%)
Sep 11, 2003 15.05 15.14 14.95 15.09 24,600 -0.01(-0.07%)
Sep 10, 2003 15.10 15.15 15.00 15.10 32,400 -0.05(-0.33%)
Sep 09, 2003 15.10 15.30 15.04 15.15 24,800 +0.00(+0.00%)
Sep 08, 2003 15.25 15.25 15.06 15.15 47,500 -0.05(-0.33%)
Sep 05, 2003 15.20 15.33 15.00 15.20 84,300 +0.05(+0.33%)
Sep 04, 2003 15.14 15.24 15.03 15.15 65,900 +0.07(+0.46%)
Sep 03, 2003 15.10 15.10 14.80 15.08 117,600 +0.18(+1.21%)
Sep 02, 2003 15.00 15.10 14.86 14.90 76,900 +0.02(+0.13%)
Aug 29, 2003 14.85 14.95 14.65 14.88 31,600 +0.03(+0.20%)
Aug 28, 2003 14.85 14.85 14.73 14.85 24,500 +0.10(+0.68%)
Aug 27, 2003 14.77 14.85 14.55 14.75 35,200 -0.10(-0.67%)
Aug 26, 2003 14.85 15.00 14.66 14.85 43,100 -0.05(-0.34%)
Aug 25, 2003 15.00 15.03 14.85 14.90 26,600 -0.05(-0.33%)
Aug 22, 2003 14.87 15.00 14.87 14.95 39,900 -0.02(-0.13%)
Aug 21, 2003 15.00 15.08 14.85 14.97 60,000 -0.01(-0.07%)
Aug 20, 2003 14.89 14.98 14.83 14.98 28,300 +0.13(+0.88%)
Aug 19, 2003 14.95 14.95 14.70 14.85 49,400 -0.03(-0.20%)
Aug 18, 2003 14.98 15.10 14.65 14.88 76,900 -0.07(-0.47%)
Aug 15, 2003 14.95 14.95 14.95 14.95 9,700 +0.10(+0.67%)
Aug 14, 2003 14.90 14.90 14.75 14.85 23,800 +0.05(+0.34%)
Aug 13, 2003 15.00 15.00 14.70 14.80 31,100 -0.15(-1.00%)
Aug 12, 2003 14.55 14.95 14.55 14.95 43,400 +0.19(+1.29%)
Aug 11, 2003 14.70 14.95 14.55 14.76 34,600 +0.06(+0.41%)
Aug 08, 2003 14.75 14.75 14.55 14.70 22,600 +0.03(+0.20%)
Aug 07, 2003 14.89 14.89 14.62 14.67 35,000 -0.18(-1.21%)
Aug 06, 2003 14.90 14.90 14.70 14.85 36,700 -0.03(-0.20%)
Aug 05, 2003 14.90 14.92 14.80 14.88 44,900 +0.01(+0.07%)
Aug 04, 2003 15.20 15.20 14.87 14.87 74,500 -0.33(-2.17%)
Aug 01, 2003 15.20 15.20 15.05 15.20 19,900 +0.02(+0.13%)
Jul 31, 2003 15.05 15.25 15.01 15.18 48,800 +0.04(+0.26%)
Jul 30, 2003 15.15 15.21 15.02 15.14 24,700 +0.04(+0.26%)
Jul 29, 2003 15.10 15.24 15.00 15.10 37,200 -0.05(-0.33%)
Jul 28, 2003 15.30 15.30 15.05 15.15 45,500 -0.13(-0.85%)
Jul 25, 2003 15.15 15.29 15.05 15.28 40,300 +0.18(+1.19%)
Jul 24, 2003 15.25 15.35 15.02 15.10 67,200 -0.15(-0.98%)
Jul 23, 2003 15.40 15.40 15.05 15.25 71,800 +0.23(+1.53%)
Jul 22, 2003 15.10 15.20 15.02 15.02 38,800 -0.13(-0.86%)
Jul 21, 2003 15.40 15.44 15.05 15.15 73,600 -0.25(-1.62%)
Jul 18, 2003 15.40 15.44 15.21 15.40 41,700 +0.14(+0.92%)
Jul 17, 2003 15.39 15.39 15.10 15.26 40,200 -0.08(-0.52%)
Jul 16, 2003 15.30 15.43 15.24 15.34 36,400 +0.04(+0.26%)
Jul 15, 2003 15.34 15.48 15.10 15.30 53,000 -0.04(-0.26%)
Jul 14, 2003 15.25 15.39 15.10 15.34 82,600 +0.09(+0.59%)
Jul 11, 2003 15.25 15.33 15.18 15.25 20,900 -0.05(-0.33%)
Jul 10, 2003 15.25 15.34 15.15 15.30 78,600 +0.00(+0.00%)
Jul 09, 2003 15.30 15.38 15.25 15.30 46,200 -0.05(-0.33%)
Jul 08, 2003 15.44 15.44 15.25 15.35 41,100 +0.00(+0.00%)
Jul 07, 2003 15.45 15.50 15.26 15.35 53,800 -0.05(-0.32%)
Jul 03, 2003 15.43 15.48 15.37 15.40 33,200 +0.03(+0.20%)
Jul 02, 2003 15.70 15.70 15.20 15.37 89,300 +0.01(+0.07%)
Jul 01, 2003 15.50 15.65 15.32 15.36 49,100 -0.22(-1.41%)
Jun 30, 2003 15.55 15.70 15.50 15.58 47,000 -0.02(-0.13%)
Jun 27, 2003 15.55 15.74 15.50 15.60 36,100 -0.05(-0.32%)
Jun 26, 2003 15.84 15.84 15.48 15.65 24,800 -0.09(-0.57%)
Jun 25, 2003 15.95 16.00 15.50 15.74 71,900 -0.17(-1.07%)
Jun 24, 2003 15.90 16.08 15.82 15.91 80,600 -0.09(-0.56%)
Jun 23, 2003 16.23 16.23 15.85 16.00 54,600 -0.05(-0.31%)
Jun 20, 2003 16.25 16.35 15.80 16.05 54,300 -0.04(-0.25%)
Jun 19, 2003 16.25 16.55 15.96 16.09 72,500 +0.10(+0.63%)
Jun 18, 2003 16.48 16.48 15.85 15.99 107,400 -0.01(-0.06%)
Jun 17, 2003 16.00 16.18 15.85 16.00 110,200 +0.02(+0.13%)
Jun 16, 2003 15.65 16.35 15.65 15.98 153,500 +0.48(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.